Best deals to access real time data! |
|
CHART Trader
Monthly Subscription
for only
|
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Regulus Therapeutics Inc | RGLS | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded  |
|
|---|---|---|---|---|
| 0.013 | 1.87% | 0.71 | 19:59:40 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 0.6996 | 0.6903 | 0.7279 | 0.7184 | 0.697 |
RGLS Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.74 | 0.79 | 0.6805 | 0.7179049 | 588,137 | -0.03 | -4.05% |
| 1 Month | 0.83 | 0.835 | 0.6805 | 0.7520841 | 1,094,239 | -0.12 | -14.46% |
| 3 Months | 1.08 | 1.48 | 0.6805 | 0.9805579 | 3,356,578 | -0.37 | -34.26% |
| 6 Months | 1.46 | 2.32 | 0.6805 | 1.33 | 3,154,214 | -0.75 | -51.37% |
| 1 Year | 0.858 | 2.32 | 0.4222 | 1.20 | 2,383,053 | -0.148 | -17.25% |
| 3 Years | 2.8212 | 4.068 | 0.4005 | 1.28 | 1,177,255 | -2.11 | -74.83% |
| 5 Years | 45.36 | 47.16 | 0.4005 | 5.46 | 978,863 | -44.65 | -98.43% |
RGLS 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28 2021 | 0.7184 | 0.0214 | 3.07% | 0.6996 | 0.7279 | 0.6903 | 403,933 |
| Jul 27 2021 | 0.697 | -0.0044 | -0.63% | 0.7138 | 0.7138 | 0.6805 | 516,241 |
| Jul 26 2021 | 0.7014 | 0.0002 | 0.03% | 0.7012 | 0.7252 | 0.701 | 350,740 |
| Jul 23 2021 | 0.7012 | -0.0313 | -4.27% | 0.7385 | 0.7385 | 0.70 | 727,638 |
| Jul 22 2021 | 0.7325 | -0.0111 | -1.49% | 0.75 | 0.761899 | 0.7211 | 527,141 |
| Jul 21 2021 | 0.7436 | 0.014 | 1.92% | 0.74 | 0.79 | 0.74 | 818,924 |
| Jul 20 2021 | 0.7296 | 0.0046 | 0.63% | 0.73 | 0.7499 | 0.7113 | 613,202 |
| Jul 19 2021 | 0.725 | 0.0156 | 2.2% | 0.70 | 0.729999 | 0.685 | 950,095 |
| Jul 16 2021 | 0.7094 | -0.0106 | -1.47% | 0.727 | 0.7424 | 0.7001 | 703,593 |
| Jul 15 2021 | 0.72 | 0.016 | 2.27% | 0.7203 | 0.73 | 0.691 | 1,296,182 |
| Jul 14 2021 | 0.704 | -0.036 | -4.86% | 0.7399 | 0.7465 | 0.6968 | 1,299,690 |
| Jul 13 2021 | 0.74 | -0.0397 | -5.09% | 0.7574 | 0.77 | 0.7316 | 656,260 |
| Jul 12 2021 | 0.7797 | 0.0176 | 2.31% | 0.7621 | 0.79 | 0.75 | 970,182 |
| Jul 09 2021 | 0.7621 | 0.0167 | 2.24% | 0.73 | 0.8075 | 0.73 | 1,737,100 |
| Jul 08 2021 | 0.7454 | 0.0199 | 2.74% | 0.7093 | 0.76 | 0.6952 | 1,363,744 |
| Jul 07 2021 | 0.7255 | -0.0415 | -5.41% | 0.7612 | 0.7699 | 0.711101 | 1,946,516 |
| Jul 06 2021 | 0.767 | -0.042 | -5.19% | 0.8035 | 0.81 | 0.761 | 2,091,056 |
| Jul 02 2021 | 0.809 | -0.0165 | -2.0% | 0.81 | 0.82 | 0.8011 | 965,806 |
| Jul 01 2021 | 0.8255 | 0.0124 | 1.53% | 0.82 | 0.835 | 0.81 | 1,120,210 |
| Jun 30 2021 | 0.8131 | -0.0269 | -3.2% | 0.83 | 0.835 | 0.80 | 2,136,225 |
| Jun 29 2021 | 0.84 | -0.0152 | -1.78% | 0.8595 | 0.8621 | 0.827 | 2,308,757 |
